Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ICLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 291.82 | -0.20 | -0.07% | 291.07 | 298.99 | 287.90 | 496,031 |
| Apr 17 2024 | 292.02 | -2.01 | -0.68% | 296.90 | 296.93 | 290.63 | 386,201 |
| Apr 16 2024 | 294.03 | -5.09 | -1.70% | 296.83 | 299.96 | 293.35 | 650,477 |
| Apr 15 2024 | 299.12 | -6.88 | -2.25% | 309.60 | 310.29 | 298.82 | 384,759 |
| Apr 12 2024 | 306.00 | -6.39 | -2.05% | 309.32 | 311.39 | 305.43 | 393,747 |
| Apr 11 2024 | 312.39 | -0.12 | -0.04% | 314.31 | 314.31 | 310.25 | 198,518 |
| Apr 10 2024 | 312.51 | -6.63 | -2.08% | 312.57 | 315.12 | 311.675 | 302,459 |
| Apr 09 2024 | 319.14 | -1.82 | -0.57% | 323.69 | 325.91 | 318.24 | 395,580 |
| Apr 08 2024 | 320.96 | 2.13 | 0.67% | 319.15 | 322.76 | 317.17 | 302,613 |
| Apr 05 2024 | 318.83 | 5.65 | 1.80% | 314.14 | 322.20 | 314.14 | 424,684 |
| Apr 04 2024 | 313.18 | -7.91 | -2.46% | 314.77 | 323.89 | 312.85 | 549,075 |
| Apr 03 2024 | 321.09 | -1.58 | -0.49% | 321.38 | 324.07 | 316.95 | 530,818 |
| Apr 02 2024 | 322.67 | -9.06 | -2.73% | 327.34 | 327.34 | 321.47 | 479,195 |
| Apr 01 2024 | 331.73 | -4.22 | -1.26% | 337.00 | 338.98 | 329.97 | 428,111 |
| Mar 28 2024 | 335.95 | 6.45 | 1.96% | 330.19 | 336.74 | 327.77 | 520,512 |
| Mar 27 2024 | 329.50 | -0.41 | -0.12% | 333.01 | 335.98 | 329.28 | 541,108 |
| Mar 26 2024 | 329.91 | 0.11 | 0.03% | 331.33 | 333.485 | 329.34 | 441,943 |
| Mar 25 2024 | 329.80 | -2.20 | -0.66% | 332.05 | 333.18 | 329.44 | 365,071 |
| Mar 22 2024 | 332.00 | -5.28 | -1.57% | 334.02 | 336.35 | 328.15 | 476,447 |
| Mar 21 2024 | 337.28 | 1.54 | 0.46% | 337.02 | 339.455 | 335.825 | 418,449 |
| Mar 20 2024 | 335.74 | 0.95 | 0.28% | 335.79 | 336.86 | 330.98 | 342,729 |
| Mar 19 2024 | 334.79 | 2.28 | 0.69% | 329.76 | 335.965 | 327.95 | 365,432 |
| Mar 18 2024 | 332.51 | -2.25 | -0.67% | 334.76 | 338.11 | 332.12 | 376,958 |
| Mar 15 2024 | 334.76 | 1.08 | 0.32% | 332.21 | 335.83 | 328.67 | 412,516 |
| Mar 14 2024 | 333.68 | 0.18 | 0.05% | 335.15 | 336.23 | 330.51 | 301,062 |
| Mar 13 2024 | 333.50 | -4.86 | -1.44% | 340.44 | 341.00 | 331.02 | 488,743 |
| Mar 12 2024 | 338.36 | 5.98 | 1.80% | 332.10 | 340.38 | 328.635 | 681,234 |
| Mar 11 2024 | 332.38 | -2.26 | -0.68% | 332.49 | 335.98 | 328.44 | 754,360 |
| Mar 08 2024 | 334.64 | -5.36 | -1.58% | 340.82 | 342.515 | 333.90 | 514,976 |
| Mar 07 2024 | 340.00 | 4.38 | 1.31% | 336.76 | 340.82 | 335.93 | 372,243 |
| Mar 06 2024 | 335.62 | 0.13 | 0.04% | 344.00 | 344.77 | 334.30 | 673,603 |
| Mar 05 2024 | 335.49 | 4.23 | 1.28% | 325.35 | 335.71 | 325.23 | 661,317 |
| Mar 04 2024 | 331.26 | 5.75 | 1.77% | 324.77 | 332.95 | 320.86 | 650,344 |
| Mar 01 2024 | 325.51 | 4.89 | 1.53% | 319.88 | 325.75 | 317.79 | 450,738 |
| Feb 29 2024 | 320.62 | -2.82 | -0.87% | 323.63 | 323.63 | 318.12 | 478,537 |
| Feb 28 2024 | 323.44 | 0.98 | 0.30% | 319.83 | 326.03 | 319.39 | 508,457 |
| Feb 27 2024 | 322.46 | 3.73 | 1.17% | 318.78 | 323.74 | 318.10 | 514,029 |
| Feb 26 2024 | 318.73 | 4.54 | 1.44% | 312.48 | 319.08 | 312.43 | 891,727 |
| Feb 23 2024 | 314.19 | 0.82 | 0.26% | 313.87 | 316.5219 | 309.67 | 703,532 |
| Feb 22 2024 | 313.37 | 28.67 | 10.07% | 301.47 | 323.80 | 298.01 | 1,245,333 |
| Feb 21 2024 | 284.70 | 1.22 | 0.43% | 285.65 | 285.65 | 277.21 | 630,650 |
| Feb 20 2024 | 283.48 | -5.55 | -1.92% | 289.03 | 296.50 | 282.98 | 725,473 |
| Feb 16 2024 | 289.03 | -1.11 | -0.38% | 290.08 | 292.22 | 286.89 | 587,423 |
| Feb 15 2024 | 290.14 | -2.58 | -0.88% | 292.72 | 296.68 | 286.72 | 756,032 |
| Feb 14 2024 | 292.72 | 17.57 | 6.39% | 278.94 | 293.29 | 278.94 | 1,025,386 |
| Feb 13 2024 | 275.15 | -2.90 | -1.04% | 275.995 | 278.80 | 272.14 | 600,102 |
| Feb 12 2024 | 278.05 | -0.43 | -0.15% | 277.00 | 281.58 | 276.00 | 697,866 |
| Feb 09 2024 | 278.48 | 4.64 | 1.69% | 275.37 | 282.39 | 274.70 | 579,144 |
| Feb 08 2024 | 273.84 | 4.78 | 1.78% | 270.74 | 274.09 | 267.88 | 387,835 |
| Feb 07 2024 | 269.06 | 3.58 | 1.35% | 265.64 | 270.41 | 262.39 | 292,961 |
| Feb 06 2024 | 265.48 | -0.31 | -0.12% | 269.00 | 269.00 | 261.25 | 463,971 |
| Feb 05 2024 | 265.79 | 5.08 | 1.95% | 257.94 | 267.00 | 256.96 | 470,979 |
| Feb 02 2024 | 260.71 | 0.21 | 0.08% | 259.78 | 261.875 | 257.65 | 535,968 |
| Feb 01 2024 | 260.50 | -0.37 | -0.14% | 262.26 | 268.34 | 256.21 | 484,523 |
| Jan 31 2024 | 260.87 | -1.65 | -0.63% | 262.91 | 262.91 | 254.5999 | 774,483 |
| Jan 30 2024 | 262.52 | -5.31 | -1.98% | 268.61 | 268.61 | 259.80 | 592,385 |
| Jan 29 2024 | 267.83 | 1.32 | 0.50% | 266.75 | 268.455 | 265.195 | 358,200 |
| Jan 26 2024 | 266.51 | 1.02 | 0.38% | 268.50 | 270.71 | 264.095 | 349,219 |
| Jan 25 2024 | 265.49 | 1.76 | 0.67% | 265.74 | 267.62 | 262.88 | 337,398 |
| Jan 24 2024 | 263.73 | -0.25 | -0.09% | 266.61 | 267.59 | 262.855 | 503,620 |
| Jan 23 2024 | 263.98 | -1.25 | -0.47% | 267.05 | 267.35 | 260.325 | 626,634 |
| Jan 22 2024 | 265.23 | 5.66 | 2.18% | 261.38 | 267.86 | 259.17 | 642,493 |
